Options Chain for CARRIER GLOBAL CORPORATION COM (CARR) - $70.98 as of 5/27/2025 4:00:53 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 17.20 | 18.30 | 15.55 | 0.00 | 0.00% | 0 | 1 | 0.64 | 0.98 | 0.00 | -0.01 | 5/23/2025 | 5/27/2025 1:58:55 PM EST |
| 60.00 | 11.60 | 13.40 | % | 0 | 0 | 0.62 | 0.94 | 0.01 | -0.01 | 5/27/2025 1:58:55 PM EST | |||
| 65.00 | 8.00 | 8.20 | % | 0 | 0 | 0.31 | 0.83 | 0.03 | -0.02 | 5/27/2025 1:58:55 PM EST | |||
| 67.50 | 6.00 | 6.20 | 5.60 | 0.00 | 0.00% | 0 | 5 | 0.30 | 0.75 | 0.04 | -0.03 | 5/23/2025 | 5/27/2025 1:58:55 PM EST |
| 70.00 | 4.20 | 4.50 | 4.60 | +0.50 | +12.20% | 3 | 40 | 0.29 | 0.65 | 0.05 | -0.03 | 5/27/2025 | 5/27/2025 1:58:55 PM EST |
| 72.50 | 2.80 | 3.00 | 3.00 | +0.50 | +20.00% | 4 | 32 | 0.27 | 0.52 | 0.05 | -0.03 | 5/27/2025 | 5/27/2025 1:58:55 PM EST |
| 75.00 | 1.70 | 1.85 | 1.87 | +0.36 | +23.85% | 15 | 92 | 0.27 | 0.38 | 0.05 | -0.03 | 5/27/2025 | 5/27/2025 1:58:55 PM EST |
| 77.50 | 0.95 | 1.10 | 1.07 | +0.20 | +22.99% | 20 | 42 | 0.26 | 0.26 | 0.05 | -0.02 | 5/27/2025 | 5/27/2025 1:58:55 PM EST |
| 80.00 | 0.50 | 0.60 | 0.55 | 0.00 | 0.00% | 0 | 68 | 0.27 | 0.17 | 0.04 | -0.02 | 5/23/2025 | 5/27/2025 1:58:55 PM EST |
| 82.50 | 0.25 | 0.35 | 0.18 | 0.00 | 0.00% | 0 | 13 | 0.27 | 0.10 | 0.02 | -0.01 | 5/23/2025 | 5/27/2025 1:58:55 PM EST |
| 85.00 | 0.10 | 0.20 | 0.35 | 0.00 | 0.00% | 0 | 5 | 0.26 | 0.06 | 0.02 | -0.01 | 5/20/2025 | 5/27/2025 1:58:55 PM EST |
| 90.00 | 0.00 | 0.50 | % | 0 | 0 | 0.42 | 0.02 | 0.01 | 0.00 | 5/27/2025 1:58:55 PM EST | |||
| 95.00 | 0.00 | 0.50 | % | 0 | 0 | 0.49 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:58:55 PM EST | |||
| 100.00 | 0.00 | 0.50 | % | 0 | 0 | 0.56 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:58:55 PM EST | |||
| 105.00 | 0.00 | 0.50 | % | 0 | 0 | 0.62 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:58:55 PM EST | |||
| 110.00 | 0.00 | 0.50 | % | 0 | 0 | 0.68 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:58:55 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 0.05 | 0.65 | % | 0 | 0 | 0.57 | -0.02 | 0.00 | -0.01 | 5/27/2025 1:58:55 PM EST | |||
| 60.00 | 0.30 | 0.40 | 0.52 | 0.00 | 0.00% | 0 | 1 | 0.39 | -0.06 | 0.01 | -0.01 | 5/23/2025 | 5/27/2025 1:58:55 PM EST |
| 65.00 | 0.80 | 0.90 | 1.13 | 0.00 | 0.00% | 0 | 42 | 0.32 | -0.17 | 0.03 | -0.02 | 5/23/2025 | 5/27/2025 1:58:55 PM EST |
| 67.50 | 1.25 | 1.40 | 1.35 | -0.50 | -27.03% | 4 | 107 | 0.30 | -0.25 | 0.04 | -0.03 | 5/27/2025 | 5/27/2025 1:58:55 PM EST |
| 70.00 | 2.00 | 2.10 | 2.05 | -0.55 | -21.16% | 28 | 955 | 0.29 | -0.35 | 0.05 | -0.03 | 5/27/2025 | 5/27/2025 1:58:55 PM EST |
| 72.50 | 3.00 | 3.20 | 3.02 | -0.68 | -18.38% | 4 | 228 | 0.28 | -0.48 | 0.05 | -0.03 | 5/27/2025 | 5/27/2025 1:58:55 PM EST |
| 75.00 | 4.40 | 4.70 | 4.68 | 0.00 | 0.00% | 0 | 59 | 0.24 | -0.62 | 0.05 | -0.03 | 5/22/2025 | 5/27/2025 1:58:55 PM EST |
| 77.50 | 6.20 | 6.70 | 4.20 | 0.00 | 0.00% | 0 | 7 | 0.37 | -0.74 | 0.05 | -0.02 | 5/20/2025 | 5/27/2025 1:58:55 PM EST |
| 80.00 | 8.20 | 8.50 | 9.67 | 0.00 | 0.00% | 0 | 33 | 0.26 | -0.83 | 0.04 | -0.02 | 5/23/2025 | 5/27/2025 1:58:55 PM EST |
| 82.50 | 9.10 | 11.10 | % | 0 | 0 | 0.45 | -0.90 | 0.02 | -0.01 | 5/27/2025 1:58:55 PM EST | |||
| 85.00 | 11.60 | 14.60 | % | 0 | 0 | 0.43 | -0.94 | 0.02 | -0.01 | 5/27/2025 1:58:55 PM EST | |||
| 90.00 | 15.90 | 19.80 | % | 0 | 0 | 0.68 | -0.98 | 0.01 | 0.00 | 5/27/2025 1:58:55 PM EST | |||
| 95.00 | 21.00 | 24.80 | % | 0 | 0 | 0.77 | -1.00 | 0.00 | 0.00 | 5/27/2025 1:58:55 PM EST | |||
| 100.00 | 25.90 | 29.80 | % | 0 | 0 | 0.86 | -1.00 | 0.00 | 0.00 | 5/27/2025 1:58:55 PM EST | |||
| 105.00 | 30.90 | 34.80 | % | 0 | 0 | 0.94 | -1.00 | 0.00 | 0.00 | 5/27/2025 1:58:55 PM EST | |||
| 110.00 | 35.90 | 39.80 | % | 0 | 0 | 1.01 | -1.00 | 0.00 | 0.00 | 5/27/2025 1:58:55 PM EST |